Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240322C00195000 | 2024-03-18 3:42PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 572 | 1,918 | 40.63% |
AMZN240328C00195000 | 2024-03-18 3:13PM EDT | 2024-03-28 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 594 | 1,524 | 30.86% |
AMZN240405C00195000 | 2024-03-18 3:51PM EDT | 2024-04-05 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 617 | 2,468 | 27.05% |
AMZN240412C00195000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 0.25 | 0.26 | 0.28 | -0.11 | -30.56% | 274 | 592 | 26.22% |
AMZN240419C00195000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 0.45 | 0.42 | 0.45 | -0.09 | -16.67% | 2,258 | 14,944 | 25.71% |
AMZN240426C00195000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 1.67 | 1.67 | 1.74 | -0.35 | -17.33% | 846 | 231 | 34.24% |
AMZN240517C00195000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 2.93 | 2.94 | 2.97 | -0.17 | -5.48% | 523 | 17,640 | 33.78% |
AMZN240621C00195000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 4.30 | 4.25 | 4.40 | -0.20 | -4.44% | 84 | 8,705 | 31.89% |
AMZN240719C00195000 | 2024-03-18 3:50PM EDT | 2024-07-19 | 5.45 | 5.30 | 5.50 | -0.38 | -6.52% | 26 | 3,649 | 31.21% |
AMZN240816C00195000 | 2024-03-18 11:17AM EDT | 2024-08-16 | 8.11 | 7.55 | 7.65 | +0.26 | +3.31% | 3 | 642 | 33.51% |
AMZN240920C00195000 | 2024-03-18 12:20PM EDT | 2024-09-20 | 9.12 | 8.85 | 9.00 | -0.23 | -2.46% | 20 | 2,287 | 33.11% |
AMZN241018C00195000 | 2024-03-18 3:06PM EDT | 2024-10-18 | 10.10 | 9.95 | 10.10 | -0.25 | -2.42% | 8 | 174 | 33.05% |
AMZN241115C00195000 | 2024-03-18 1:33PM EDT | 2024-11-15 | 12.20 | 12.00 | 12.20 | -0.37 | -2.94% | 1 | 169 | 34.93% |
AMZN241220C00195000 | 2024-03-18 1:08PM EDT | 2024-12-20 | 13.35 | 13.25 | 13.45 | -0.46 | -3.33% | 4 | 443 | 34.77% |
AMZN250117C00195000 | 2024-03-18 1:23PM EDT | 2025-01-17 | 14.43 | 14.20 | 14.35 | -0.24 | -1.64% | 38 | 8,794 | 34.58% |
AMZN250321C00195000 | 2024-03-18 12:59PM EDT | 2025-03-21 | 17.22 | 17.05 | 17.25 | -0.40 | -2.27% | 5 | 136 | 35.68% |
AMZN250620C00195000 | 2024-03-15 10:19AM EDT | 2025-06-20 | 21.65 | 20.70 | 20.95 | 0.00 | - | 3 | 1,012 | 36.71% |
AMZN250919C00195000 | 2024-03-18 11:59AM EDT | 2025-09-19 | 24.49 | 23.95 | 24.30 | +0.49 | +2.04% | 4 | 70 | 37.46% |
AMZN251219C00195000 | 2024-03-18 12:03PM EDT | 2025-12-19 | 27.40 | 27.10 | 27.40 | -0.10 | -0.36% | 5 | 797 | 38.06% |
AMZN260116C00195000 | 2024-03-15 2:58PM EDT | 2026-01-16 | 28.50 | 27.85 | 28.20 | 0.00 | - | 4 | 768 | 38.10% |
AMZN260618C00195000 | 2024-03-18 11:54AM EDT | 2026-06-18 | 33.31 | 32.70 | 33.05 | -1.69 | -4.83% | 1 | 555 | 39.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240322P00195000 | 2024-03-18 10:26AM EDT | 2024-03-22 | 18.80 | 0.00 | 0.00 | -1.19 | -5.95% | 1 | 0 | 0.00% |
AMZN240328P00195000 | 2024-03-15 1:51PM EDT | 2024-03-28 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN240405P00195000 | 2024-03-18 12:32PM EDT | 2024-04-05 | 20.12 | 0.00 | 0.00 | +3.92 | +24.20% | 6 | 0 | 0.00% |
AMZN240412P00195000 | 2024-03-15 9:46AM EDT | 2024-04-12 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN240419P00195000 | 2024-03-18 2:28PM EDT | 2024-04-19 | 20.10 | 0.00 | 0.00 | -0.35 | -1.71% | 47 | 0 | 0.00% |
AMZN240426P00195000 | 2024-03-18 3:31PM EDT | 2024-04-26 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN240517P00195000 | 2024-03-18 11:20AM EDT | 2024-05-17 | 20.94 | 0.00 | 0.00 | -0.61 | -2.83% | 104 | 0 | 0.00% |
AMZN240621P00195000 | 2024-03-15 2:52PM EDT | 2024-06-21 | 22.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AMZN240719P00195000 | 2024-03-15 3:50PM EDT | 2024-07-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
AMZN240816P00195000 | 2024-03-14 11:02AM EDT | 2024-08-16 | 21.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN240920P00195000 | 2024-03-18 10:01AM EDT | 2024-09-20 | 24.90 | 0.00 | 0.00 | +0.55 | +2.26% | 1 | 0 | 0.00% |
AMZN241018P00195000 | 2024-03-15 2:04PM EDT | 2024-10-18 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN241115P00195000 | 2024-03-11 11:11AM EDT | 2024-11-15 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN241220P00195000 | 2024-03-18 10:04AM EDT | 2024-12-20 | 27.24 | 0.00 | 0.00 | +1.69 | +6.61% | 24 | 0 | 0.00% |
AMZN250117P00195000 | 2024-03-15 3:39PM EDT | 2025-01-17 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN250321P00195000 | 2024-03-15 3:16PM EDT | 2025-03-21 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMZN250620P00195000 | 2024-03-08 11:52AM EDT | 2025-06-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 26.53% |
AMZN251219P00195000 | 2024-03-14 2:32PM EDT | 2025-12-19 | 31.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
AMZN260116P00195000 | 2024-03-15 3:50PM EDT | 2026-01-16 | 34.35 | 34.05 | 34.60 | 0.00 | - | 100 | 726 | 23.09% |
AMZN260618P00195000 | 2024-02-20 1:12PM EDT | 2026-06-18 | 40.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |